Free Trial

First Bancorp (FNLC) Stock Chart & Stock Price History

→ ‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning… (From InvestorPlace) (Ad)
Free FNLC Stock Alerts
$24.16
+0.22 (+0.92%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

First Bancorp Stock Price Performance

5 Day
Performance
-1.39%
1 Month
Performance
+9.42%
3 Month
Performance
+2.29%
6 Month
Performance
-3.32%
Year-To-Date
Performance
-14.39%
1 Year
Performance
+1.94%
Receive FNLC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FNLC Stock Chart for Saturday, June, 1, 2024

FNLC Chart by TradingView

First Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$23.94$24.16
+0.92%		$24.56$23.909,552 shs$269.14 million
05/30/2024$23.43$23.94
+2.18%		$24.00$23.6410,909 shs$266.60 million
05/29/2024$24.28$23.43
-3.50%		$24.03$23.4311,057 shs$261.01 million
05/28/2024$24.50$24.28
-0.90%		$24.50$24.0914,907 shs$270.48 million
05/27/2024$24.50$24.50$24.76$24.417,500 shs$272.93 million
05/24/2024$24.45$24.50
+0.20%		$24.76$24.417,410 shs$272.93 million
05/23/2024$24.60$24.45
-0.61%		$24.67$24.3521,022 shs$272.37 million
05/22/2024$24.52$24.60
+0.33%		$24.72$24.579,791 shs$274.04 million
05/21/2024$24.21$24.52
+1.28%		$24.63$24.329,760 shs$273.15 million
05/20/2024$24.32$24.21
-0.45%		$24.31$24.205,098 shs$269.60 million
05/17/2024$23.98$24.32
+1.42%		$24.36$23.5415,861 shs$270.93 million
05/16/2024$23.88$23.98
+0.42%		$24.00$23.4812,039 shs$267.04 million
05/15/2024$23.36$23.88
+2.23%		$23.88$23.379,225 shs$266.02 million
05/14/2024$23.30$23.36
+0.26%		$23.58$23.366,718 shs$260.23 million
05/13/2024$23.48$23.30
-0.77%		$23.62$23.3012,509 shs$259.56 million
05/10/2024$23.79$23.48
-1.30%		$23.82$23.418,023 shs$261.33 million
05/09/2024$23.28$23.79
+2.19%		$23.79$23.0813,576 shs$264.78 million
05/08/2024$23.00$23.28
+1.22%		$23.28$22.7610,820 shs$259.11 million
05/07/2024$23.06$23.00
-0.26%		$23.25$23.0011,167 shs$255.99 million
05/06/2024$23.09$23.06
-0.13%		$23.29$22.876,168 shs$256.66 million
05/03/2024$22.78$23.09
+1.36%		$23.15$22.866,846 shs$256.99 million
05/02/2024$22.56$22.78
+1.00%		$23.00$22.6610,001 shs$253.54 million
05/01/2024$22.08$22.56
+2.15%		$22.62$22.2411,245 shs$251.04 million
04/30/2024$22.30$22.08
-0.99%		$22.15$21.7918,449 shs$245.75 million
04/29/2024$22.55$22.30
-1.11%		$22.65$22.2010,740 shs$248.20 million
04/26/2024$22.40$22.55
+0.67%		$23.00$22.159,406 shs$250.98 million
04/25/2024$22.74$22.40
-1.50%		$22.80$22.1215,278 shs$249.31 million
04/24/2024$22.52$22.74
+0.98%		$22.74$22.217,659 shs$253.10 million
04/23/2024$22.86$22.52
-1.49%		$22.75$22.5111,344 shs$250.65 million
04/22/2024$22.99$22.86
-0.57%		$23.47$22.8624,478 shs$254.43 million
04/19/2024$22.16$22.99
+3.75%		$23.30$22.2920,784 shs$255.88 million
04/18/2024$22.24$22.16
-0.36%		$23.00$22.0015,851 shs$246.64 million
04/17/2024$22.02$22.24
+1.00%		$22.71$22.0910,522 shs$247.53 million
04/16/2024$22.23$22.02
-0.94%		$22.27$21.7711,446 shs$245.08 million
04/15/2024$22.31$22.23
-0.36%		$22.31$22.117,323 shs$247.42 million
04/12/2024$22.58$22.31
-1.20%		$22.50$22.0815,372 shs$248.31 million
04/11/2024$22.69$22.58
-0.48%		$22.80$22.2615,365 shs$251.32 million
04/10/2024$23.56$22.69
-3.69%		$23.43$22.0730,855 shs$252.54 million
04/09/2024$23.67$23.56
-0.46%		$23.89$23.5615,771 shs$262.22 million
04/08/2024$24.03$23.67
-1.50%		$24.05$23.6720,022 shs$263.45 million
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/05/2024$23.86$24.03
+0.71%		$24.31$23.8118,891 shs$267.45 million
04/04/2024$23.63$23.86
+0.97%		$24.17$23.658,596 shs$265.56 million
04/03/2024$23.57$23.63
+0.25%		$24.83$23.2614,708 shs$263.00 million
04/02/2024$24.39$23.57
-3.36%		$24.49$23.5530,031 shs$262.33 million
04/01/2024$24.64$24.39
-1.01%		$24.58$23.4514,296 shs$271.46 million
03/29/2024$24.64$24.64$24.68$23.5450,135 shs$274.24 million
03/28/2024$23.89$24.64
+3.14%		$24.68$23.5450,135 shs$274.24 million
03/27/2024$23.11$23.89
+3.38%		$23.97$23.2117,478 shs$265.90 million
03/26/2024$23.26$23.11
-0.64%		$23.50$22.7515,842 shs$257.21 million
03/25/2024$23.12$23.26
+0.61%		$23.38$23.264,845 shs$258.88 million
03/22/2024$23.17$23.12
-0.22%		$23.23$23.0812,232 shs$257.33 million
03/21/2024$22.98$23.17
+0.83%		$23.25$22.8929,150 shs$257.88 million
03/20/2024$22.84$22.98
+0.61%		$23.37$22.7514,893 shs$255.77 million
03/19/2024$22.74$22.84
+0.44%		$22.98$22.709,719 shs$254.21 million
03/18/2024$23.13$22.74
-1.69%		$23.01$22.7115,418 shs$253.10 million
03/15/2024$22.61$23.13
+2.30%		$23.13$22.6129,327 shs$257.44 million
03/14/2024$23.10$22.61
-2.10%		$23.27$22.5517,087 shs$251.65 million
03/13/2024$23.26$23.10
-0.71%		$23.20$23.0013,680 shs$257.05 million
03/12/2024$23.25$23.26
+0.04%		$23.50$22.9020,510 shs$257.95 million
03/11/2024$23.14$23.25
+0.48%		$23.25$22.889,775 shs$257.84 million
03/08/2024$23.36$23.14
-0.94%		$23.47$22.8817,913 shs$256.62 million
03/07/2024$23.43$23.36
-0.30%		$23.55$23.2512,457 shs$259.06 million
03/06/2024$23.29$23.43
+0.60%		$23.49$23.168,248 shs$259.84 million
03/05/2024$23.12$23.29
+0.76%		$23.39$23.059,221 shs$258.29 million
03/04/2024$23.10$23.12
+0.06%		$23.62$23.015,874 shs$256.44 million
03/01/2024$23.62$23.10
-2.20%		$23.54$23.0512,190 shs$256.18 million
02/29/2024$22.95$23.62
+2.92%		$24.16$23.309,584 shs$261.95 million

Related Companies:
This page (NASDAQ:FNLC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro